赛维时代 sz.301381
20.90
+9.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.47 | 22.74 | 22.19 | 22.19 | -1.60% | 0.64 | 1.46% |
| 2026-02-12 | 22.49 | 22.75 | 22.34 | 22.55 | +0.13% | 0.63 | 1.44% |
| 2026-02-11 | 23.12 | 23.14 | 22.50 | 22.52 | -2.81% | 1.01 | 2.28% |
| 2026-02-10 | 23.00 | 23.31 | 22.73 | 23.17 | +1.09% | 0.94 | 2.07% |
| 2026-02-09 | 22.49 | 22.97 | 22.21 | 22.92 | +3.95% | 1.09 | 2.45% |
| 2026-02-06 | 22.14 | 22.48 | 21.88 | 22.05 | -1.34% | 1.01 | 2.34% |
| 2026-02-05 | 22.13 | 22.65 | 22.03 | 22.35 | +0.54% | 0.99 | 2.26% |
| 2026-02-04 | 23.07 | 23.07 | 22.12 | 22.23 | -4.02% | 1.16 | 2.65% |
| 2026-02-03 | 22.46 | 23.20 | 22.40 | 23.16 | +3.49% | 1.14 | 2.56% |
| 2026-02-02 | 23.06 | 23.38 | 22.35 | 22.38 | -3.74% | 1.26 | 2.83% |
| 2026-01-30 | 22.95 | 23.31 | 22.60 | 23.25 | +1.13% | 1.22 | 2.70% |
| 2026-01-29 | 22.79 | 23.54 | 22.57 | 22.99 | +0.52% | 1.39 | 3.07% |
| 2026-01-28 | 22.96 | 23.26 | 22.81 | 22.87 | -1.97% | 0.96 | 2.14% |
| 2026-01-27 | 22.84 | 23.36 | 22.76 | 23.33 | +1.88% | 1.40 | 3.09% |
| 2026-01-26 | 23.58 | 23.70 | 22.62 | 22.90 | -2.88% | 1.30 | 2.89% |
| 2026-01-23 | 23.93 | 23.99 | 23.42 | 23.58 | -1.63% | 1.75 | 3.80% |
| 2026-01-22 | 22.78 | 24.25 | 22.49 | 23.97 | +6.06% | 2.63 | 5.68% |
| 2026-01-21 | 22.54 | 22.84 | 22.38 | 22.60 | -0.70% | 0.67 | 1.51% |
| 2026-01-20 | 22.90 | 23.01 | 22.50 | 22.76 | -0.52% | 0.90 | 2.03% |
| 2026-01-19 | 22.83 | 23.09 | 22.56 | 22.88 | -0.30% | 1.07 | 2.39% |